6337 (株)テセック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 2,080 | 2,096 | 2,010 | 2,034 | 57,300 | 2,034 |
| 2024-04-22 | 2,099 | 2,099 | 2,045 | 2,061 | 44,100 | 2,061 |
| 2024-04-19 | 2,172 | 2,174 | 2,059 | 2,099 | 75,900 | 2,099 |
| 2024-04-18 | 2,175 | 2,213 | 2,140 | 2,189 | 32,900 | 2,189 |
| 2024-04-17 | 2,267 | 2,267 | 2,183 | 2,183 | 56,200 | 2,183 |
| 2024-04-16 | 2,307 | 2,312 | 2,256 | 2,256 | 41,000 | 2,256 |
| 2024-04-15 | 2,314 | 2,338 | 2,312 | 2,320 | 18,400 | 2,320 |
| 2024-04-12 | 2,329 | 2,344 | 2,318 | 2,342 | 18,200 | 2,342 |
| 2024-04-11 | 2,311 | 2,319 | 2,292 | 2,315 | 18,600 | 2,315 |
| 2024-04-10 | 2,310 | 2,320 | 2,295 | 2,313 | 17,600 | 2,313 |
| 2024-04-09 | 2,269 | 2,296 | 2,268 | 2,283 | 26,500 | 2,283 |
| 2024-04-08 | 2,270 | 2,287 | 2,242 | 2,253 | 19,100 | 2,253 |
| 2024-04-05 | 2,225 | 2,260 | 2,212 | 2,238 | 31,600 | 2,238 |
| 2024-04-04 | 2,310 | 2,310 | 2,236 | 2,247 | 36,500 | 2,247 |
| 2024-04-03 | 2,240 | 2,279 | 2,211 | 2,250 | 48,900 | 2,250 |
| 2024-04-02 | 2,318 | 2,318 | 2,265 | 2,280 | 27,700 | 2,280 |
| 2024-04-01 | 2,375 | 2,396 | 2,288 | 2,295 | 54,600 | 2,295 |
| 2024-03-29 | 2,399 | 2,409 | 2,354 | 2,393 | 30,000 | 2,393 |
| 2024-03-28 | 2,375 | 2,404 | 2,360 | 2,388 | 29,700 | 2,388 |
| 2024-03-27 | 2,399 | 2,422 | 2,390 | 2,400 | 33,100 | 2,400 |
| 2024-03-26 | 2,382 | 2,428 | 2,382 | 2,408 | 23,100 | 2,408 |
| 2024-03-25 | 2,365 | 2,415 | 2,365 | 2,383 | 27,500 | 2,383 |
| 2024-03-22 | 2,397 | 2,400 | 2,365 | 2,385 | 28,300 | 2,385 |
| 2024-03-21 | 2,360 | 2,410 | 2,347 | 2,404 | 51,600 | 2,404 |
| 2024-03-19 | 2,320 | 2,325 | 2,294 | 2,316 | 26,500 | 2,316 |
| 2024-03-18 | 2,298 | 2,325 | 2,290 | 2,322 | 19,500 | 2,322 |
| 2024-03-15 | 2,302 | 2,318 | 2,286 | 2,293 | 27,000 | 2,293 |
| 2024-03-14 | 2,328 | 2,332 | 2,295 | 2,321 | 20,300 | 2,321 |
| 2024-03-13 | 2,369 | 2,378 | 2,300 | 2,304 | 26,100 | 2,304 |
| 2024-03-12 | 2,300 | 2,341 | 2,300 | 2,319 | 27,700 | 2,319 |
| 2024-03-11 | 2,350 | 2,377 | 2,305 | 2,317 | 43,300 | 2,317 |
| 2024-03-08 | 2,373 | 2,424 | 2,373 | 2,416 | 54,000 | 2,416 |
| 2024-03-07 | 2,465 | 2,469 | 2,362 | 2,375 | 91,200 | 2,375 |
| 2024-03-06 | 2,409 | 2,465 | 2,391 | 2,465 | 36,100 | 2,465 |
| 2024-03-05 | 2,466 | 2,466 | 2,378 | 2,452 | 74,800 | 2,452 |
| 2024-03-04 | 2,335 | 2,509 | 2,335 | 2,491 | 157,100 | 2,491 |
| 2024-03-01 | 2,315 | 2,337 | 2,315 | 2,320 | 58,100 | 2,320 |
| 2024-02-29 | 2,327 | 2,335 | 2,284 | 2,309 | 67,100 | 2,309 |
| 2024-02-28 | 2,380 | 2,431 | 2,370 | 2,377 | 44,100 | 2,377 |
| 2024-02-27 | 2,415 | 2,415 | 2,369 | 2,395 | 44,100 | 2,395 |
| 2024-02-26 | 2,372 | 2,411 | 2,360 | 2,384 | 81,800 | 2,384 |
| 2024-02-22 | 2,251 | 2,314 | 2,234 | 2,311 | 84,900 | 2,311 |
| 2024-02-21 | 2,216 | 2,217 | 2,190 | 2,198 | 65,000 | 2,198 |
| 2024-02-20 | 2,230 | 2,237 | 2,202 | 2,228 | 57,500 | 2,228 |
| 2024-02-19 | 2,241 | 2,253 | 2,216 | 2,235 | 68,400 | 2,235 |
| 2024-02-16 | 2,276 | 2,287 | 2,223 | 2,243 | 97,000 | 2,243 |
| 2024-02-15 | 2,317 | 2,318 | 2,264 | 2,275 | 44,000 | 2,275 |
| 2024-02-14 | 2,301 | 2,323 | 2,286 | 2,307 | 36,400 | 2,307 |
| 2024-02-13 | 2,355 | 2,380 | 2,283 | 2,302 | 87,000 | 2,302 |
| 2024-02-09 | 2,365 | 2,375 | 2,328 | 2,350 | 32,000 | 2,350 |
| 2024-02-08 | 2,314 | 2,368 | 2,280 | 2,351 | 56,200 | 2,351 |
| 2024-02-07 | 2,352 | 2,352 | 2,291 | 2,309 | 52,900 | 2,309 |
| 2024-02-06 | 2,377 | 2,385 | 2,355 | 2,356 | 52,600 | 2,356 |
| 2024-02-05 | 2,366 | 2,379 | 2,322 | 2,364 | 75,600 | 2,364 |
| 2024-02-02 | 2,320 | 2,364 | 2,320 | 2,358 | 62,100 | 2,358 |
| 2024-02-01 | 2,350 | 2,350 | 2,256 | 2,308 | 187,400 | 2,308 |
| 2024-01-31 | 2,450 | 2,527 | 2,375 | 2,393 | 219,500 | 2,393 |
| 2024-01-30 | 2,498 | 2,533 | 2,470 | 2,488 | 99,100 | 2,488 |
| 2024-01-29 | 2,472 | 2,508 | 2,465 | 2,488 | 72,400 | 2,488 |
| 2024-01-26 | 2,512 | 2,512 | 2,457 | 2,471 | 115,600 | 2,471 |
| 2024-01-25 | 2,534 | 2,557 | 2,506 | 2,557 | 75,400 | 2,557 |
| 2024-01-24 | 2,546 | 2,557 | 2,507 | 2,534 | 70,800 | 2,534 |
| 2024-01-23 | 2,645 | 2,645 | 2,542 | 2,560 | 95,900 | 2,560 |
| 2024-01-22 | 2,655 | 2,660 | 2,605 | 2,637 | 127,500 | 2,637 |
| 2024-01-19 | 2,423 | 2,598 | 2,423 | 2,595 | 138,000 | 2,595 |
| 2024-01-18 | 2,366 | 2,398 | 2,360 | 2,373 | 23,500 | 2,373 |
| 2024-01-17 | 2,420 | 2,449 | 2,363 | 2,366 | 52,400 | 2,366 |
| 2024-01-16 | 2,468 | 2,472 | 2,410 | 2,410 | 45,500 | 2,410 |
| 2024-01-15 | 2,446 | 2,468 | 2,430 | 2,468 | 33,300 | 2,468 |
| 2024-01-12 | 2,494 | 2,494 | 2,391 | 2,450 | 58,400 | 2,450 |
| 2024-01-11 | 2,481 | 2,490 | 2,420 | 2,458 | 69,800 | 2,458 |
| 2024-01-10 | 2,510 | 2,519 | 2,466 | 2,466 | 67,000 | 2,466 |
| 2024-01-09 | 2,400 | 2,500 | 2,400 | 2,460 | 80,000 | 2,460 |
| 2024-01-05 | 2,436 | 2,436 | 2,343 | 2,363 | 45,200 | 2,363 |
| 2024-01-04 | 2,401 | 2,422 | 2,331 | 2,411 | 33,400 | 2,411 |
分割・併合履歴 ： なし
